Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 14.13 | 14.13 | 14.01 | 14.01 | 2,235 | -0.01(-0.10%) |
Oct 30, 2002 | 14.13 | 14.14 | 14.00 | 14.03 | 14,529 | -0.02(-0.13%) |
Oct 29, 2002 | 14.05 | 14.05 | 14.04 | 14.04 | 3,772 | +0.04(+0.31%) |
Oct 28, 2002 | 14.01 | 14.05 | 13.96 | 14.00 | 13,411 | +0.01(+0.05%) |
Oct 25, 2002 | 13.96 | 14.00 | 13.96 | 13.99 | 1,676 | +0.05(+0.36%) |
Oct 24, 2002 | 14.00 | 14.00 | 13.94 | 13.94 | 3,772 | -0.01(-0.10%) |
Oct 23, 2002 | 13.96 | 13.96 | 13.96 | 13.96 | 6,426 | +0.05(+0.33%) |
Oct 22, 2002 | 13.95 | 14.02 | 13.85 | 13.91 | 6,007 | -0.05(-0.33%) |
Oct 21, 2002 | 14.17 | 14.17 | 13.96 | 13.96 | 1,816 | -0.05(-0.38%) |
Oct 18, 2002 | 14.29 | 14.29 | 14.01 | 14.01 | 6,845 | -0.19(-1.31%) |
Oct 17, 2002 | 14.21 | 14.21 | 14.09 | 14.20 | 5,029 | +0.10(+0.69%) |
Oct 16, 2002 | 14.15 | 14.20 | 14.10 | 14.10 | 3,772 | -0.02(-0.15%) |
Oct 15, 2002 | 14.17 | 14.17 | 14.12 | 14.12 | 419 | +0.02(+0.15%) |
Oct 14, 2002 | 13.90 | 14.26 | 13.90 | 14.10 | 4,749 | +0.21(+1.49%) |
Oct 11, 2002 | 13.63 | 13.89 | 13.63 | 13.89 | 1,117 | +0.11(+0.83%) |
Oct 10, 2002 | 13.60 | 13.88 | 13.53 | 13.78 | 5,727 | +0.11(+0.78%) |
Oct 09, 2002 | 13.76 | 13.76 | 13.67 | 13.67 | 2,095 | -0.29(-2.05%) |
Oct 08, 2002 | 13.81 | 13.96 | 13.75 | 13.96 | 7,264 | +0.09(+0.65%) |
Oct 07, 2002 | 13.93 | 13.93 | 13.87 | 13.87 | 7,963 | -0.13(-0.92%) |
Oct 04, 2002 | 14.39 | 14.39 | 13.95 | 14.00 | 223,526 | -0.28(-1.95%) |
Oct 03, 2002 | 14.16 | 14.40 | 14.15 | 14.28 | 3,213 | -0.04(-0.25%) |
Oct 02, 2002 | 14.10 | 14.32 | 14.05 | 14.31 | 14,668 | +0.18(+1.24%) |
Oct 01, 2002 | 13.96 | 14.14 | 13.79 | 14.14 | 4,330 | +0.14(+0.97%) |
Sep 30, 2002 | 13.75 | 14.13 | 13.75 | 14.00 | 2,665 | +0.25(+1.82%) |
Sep 27, 2002 | 14.10 | 14.10 | 13.75 | 13.75 | 8,242 | -0.32(-2.29%) |
Sep 26, 2002 | 14.05 | 14.10 | 13.99 | 14.07 | 5,308 | +0.06(+0.43%) |
Sep 25, 2002 | 14.07 | 14.07 | 13.96 | 14.01 | 69,572 | +0.05(+0.36%) |
Sep 24, 2002 | 14.04 | 14.08 | 13.96 | 13.96 | 16,180 | -0.04(-0.28%) |
Sep 23, 2002 | 13.92 | 14.15 | 13.80 | 14.00 | 16,988 | +0.00(+0.03%) |
Sep 20, 2002 | 14.22 | 14.22 | 13.85 | 14.00 | 50,261 | +0.12(+0.85%) |
Sep 19, 2002 | 14.14 | 14.17 | 13.87 | 13.88 | 18,301 | -0.19(-1.32%) |
Sep 18, 2002 | 14.17 | 14.21 | 14.07 | 14.07 | 1,397 | -0.15(-1.04%) |
Sep 17, 2002 | 14.25 | 14.26 | 14.17 | 14.21 | 2,374 | -0.04(-0.29%) |
Sep 16, 2002 | 14.24 | 14.31 | 14.12 | 14.26 | 1,955 | +0.00(+0.02%) |
Sep 13, 2002 | 14.12 | 14.26 | 14.12 | 14.25 | 3,772 | +0.13(+0.89%) |
Sep 12, 2002 | 14.14 | 14.27 | 13.96 | 14.13 | 5,057 | -0.13(-0.90%) |
Sep 11, 2002 | 14.38 | 14.38 | 14.25 | 14.26 | 1,676 | -0.06(-0.43%) |
Sep 10, 2002 | 14.37 | 14.37 | 14.25 | 14.32 | 2,654 | -0.06(-0.42%) |
Sep 09, 2002 | 13.89 | 14.41 | 13.83 | 14.38 | 40,380 | +0.06(+0.45%) |
Sep 06, 2002 | 14.30 | 14.31 | 14.21 | 14.31 | 16,624 | +0.36(+2.59%) |
Sep 05, 2002 | 14.00 | 14.21 | 13.94 | 13.95 | 11,176 | -0.34(-2.38%) |
Sep 04, 2002 | 13.87 | 14.32 | 13.87 | 14.29 | 51,271 | +0.42(+3.05%) |
Sep 03, 2002 | 13.96 | 14.24 | 13.87 | 13.87 | 35,667 | -0.11(-0.77%) |
Aug 30, 2002 | 13.96 | 14.35 | 13.96 | 13.98 | 112,880 | +0.04(+0.28%) |
Aug 29, 2002 | 13.91 | 14.05 | 13.91 | 13.94 | 4,330 | -0.09(-0.66%) |
Aug 28, 2002 | 13.84 | 14.58 | 13.84 | 14.03 | 57,699 | +0.16(+1.16%) |
Aug 27, 2002 | 14.33 | 14.33 | 13.87 | 13.87 | 3,632 | -0.45(-3.15%) |
Aug 26, 2002 | 14.32 | 14.32 | 14.21 | 14.32 | 1,397 | +0.44(+3.17%) |
Aug 23, 2002 | 13.80 | 13.88 | 13.80 | 13.88 | 1,257 | -0.30(-2.15%) |
Aug 22, 2002 | 14.14 | 14.32 | 13.64 | 14.18 | 32,928 | +0.01(+0.08%) |
Aug 21, 2002 | 14.17 | 14.17 | 13.60 | 14.17 | 2,277 | +0.24(+1.75%) |
Aug 20, 2002 | 13.93 | 14.21 | 13.93 | 13.93 | 4,191 | +0.20(+1.49%) |
Aug 16, 2002 | 13.51 | 13.96 | 13.51 | 13.73 | 23,749 | +0.04(+0.26%) |
Aug 15, 2002 | 13.39 | 13.69 | 13.39 | 13.69 | 2,933 | +0.00(+0.03%) |
Aug 14, 2002 | 13.51 | 13.69 | 13.39 | 13.69 | 8,102 | +0.12(+0.90%) |
Aug 13, 2002 | 13.60 | 13.62 | 13.56 | 13.56 | 5,827 | -0.13(-0.92%) |
Aug 12, 2002 | 13.61 | 13.71 | 13.61 | 13.69 | 6,007 | +0.04(+0.26%) |
Aug 07, 2002 | 13.55 | 13.65 | 13.55 | 13.65 | 5,169 | +0.05(+0.39%) |
Aug 06, 2002 | 13.67 | 13.67 | 13.51 | 13.60 | 5,325 | +0.14(+1.06%) |
Aug 05, 2002 | 13.44 | 13.46 | 13.42 | 13.46 | 5,727 | +0.01(+0.08%) |
Aug 02, 2002 | 13.60 | 13.71 | 13.45 | 13.45 | 8,661 | -0.12(-0.87%) |